UK markets closed

DuPont de Nemours, Inc. (6D81.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
74.63-0.55 (-0.73%)
At close: 05:35PM CEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202474.6374.6374.6374.6374.63-
31 May 20240.38 Dividend
30 May 202475.3175.3175.1875.1874.8080
29 May 202475.5275.5275.5275.5275.1438
28 May 202475.7075.7175.3075.3074.9238
27 May 202475.6875.6875.0375.0374.6550
24 May 202474.0774.5874.0774.5874.20186
23 May 202475.6076.3472.2672.7772.40965
22 May 202472.4372.4372.4372.4372.06341
21 May 202473.3773.3872.8473.3873.01341
20 May 202473.5573.5573.5573.5573.18554
17 May 202472.4373.2172.4372.9372.56554
16 May 202471.5071.5071.5071.5071.141
15 May 202472.6272.6272.2272.2271.851
14 May 202473.6573.6572.6472.6472.276
13 May 202473.0073.1873.0073.1872.8150
10 May 202473.5373.5372.9472.9472.5714
09 May 202472.9572.9572.9572.9572.584
08 May 202473.5073.5073.3273.3272.954
07 May 202473.1573.5173.1573.5173.145
06 May 202472.2372.6772.2372.6772.3010
03 May 202472.0772.0771.8772.0271.6653
02 May 202473.0073.8072.5172.5172.141,416
30 Apr 202468.4668.4668.4668.4668.111
29 Apr 202468.7868.8768.7868.8768.521
26 Apr 202468.1168.8468.0868.8468.49149
25 Apr 202468.2168.2168.2168.2167.87500
24 Apr 202468.6268.9668.6268.6868.33500
23 Apr 202468.6768.6768.6768.6768.321
22 Apr 202469.1969.1969.1969.1968.841
19 Apr 202469.4869.4869.4169.4169.061
18 Apr 202469.1969.1969.1969.1968.841
17 Apr 202468.0568.4868.0568.3568.004
16 Apr 202468.6168.9368.3768.6668.31185
15 Apr 202469.8269.8268.9969.4569.1074
12 Apr 202470.1170.1170.1170.1169.76252
11 Apr 202470.6570.6570.6570.6570.29252
10 Apr 202471.0971.0971.0971.0970.73252
09 Apr 202470.5270.5270.5270.5270.16252
08 Apr 202470.1270.1270.1270.1269.77252
05 Apr 202470.5270.5269.3869.5869.23252
04 Apr 202471.4471.4471.4471.4471.0832
03 Apr 202470.9671.1170.9671.1170.7532
02 Apr 202472.0072.0071.2671.2670.90762
28 Mar 202470.3871.2070.3871.2070.84503
27 Mar 202470.1070.2269.4470.1669.81100
26 Mar 202469.8470.1269.6470.1069.75182
25 Mar 202470.1070.1070.1070.1069.7550
22 Mar 202469.3270.2469.3270.2469.8850
21 Mar 202469.0069.0669.0069.0668.7129
20 Mar 202467.6668.1067.6668.1067.763
19 Mar 202467.9067.9867.9067.9867.641
18 Mar 202466.9068.1666.9068.1667.82923
15 Mar 202468.4668.4667.6867.6867.342
14 Mar 202467.0467.6067.0467.5667.225
13 Mar 202465.4067.2265.4067.2266.8866
12 Mar 202465.5065.6665.3865.5865.25598
11 Mar 202464.8866.1064.8866.1065.77352
08 Mar 202465.6665.6665.6665.6665.33130
07 Mar 202464.1465.3664.1465.3665.03130
06 Mar 202463.1263.1263.1263.1262.801
05 Mar 202464.0664.1064.0664.1063.781
04 Mar 202463.6264.2063.5464.2063.8818
01 Mar 202464.1664.3663.6464.3664.03118
29 Feb 202463.5264.3063.0064.1663.843,184
28 Feb 202464.1464.1464.1464.1463.8217
28 Feb 20240.35017 Dividend
27 Feb 202464.1664.1664.1664.1663.4917
26 Feb 202465.0065.0064.5664.5663.8817
23 Feb 202464.8264.8264.8264.8264.142
22 Feb 202464.3264.4464.3064.4463.762
21 Feb 202462.3063.2062.3063.2062.541
20 Feb 202463.1463.2863.1463.2862.621
19 Feb 202463.5463.5463.5463.5462.87-
16 Feb 202464.0864.0864.0864.0863.413
15 Feb 202463.4864.0263.4663.7463.073
14 Feb 202462.5662.5662.3062.3061.6566
13 Feb 202463.0063.0062.1262.5461.881,091
12 Feb 202462.4663.5662.2063.5662.89138
09 Feb 202461.9861.9861.8661.8661.211
08 Feb 202461.0861.8061.0861.4860.84427
07 Feb 202460.3460.3460.3460.3459.71115
06 Feb 202457.5460.7257.5060.2659.63587
05 Feb 202458.0258.0257.4657.4656.862
02 Feb 202456.7857.1256.7857.1256.5213
01 Feb 202457.6258.0056.6656.7856.18716
31 Jan 202458.7058.7057.8458.1257.5149
30 Jan 202458.7458.7458.4058.4057.79100
29 Jan 202459.1059.1059.1059.1058.48216
26 Jan 202459.3459.6859.3459.6859.05216
25 Jan 202458.6459.7658.6459.7659.1321
24 Jan 202468.2868.2858.7860.9260.281,797
23 Jan 2024------
22 Jan 202467.3267.3267.3267.3266.611
19 Jan 202467.3467.3467.1867.1866.4882
18 Jan 202467.2467.3267.2467.3266.6199
17 Jan 2024------
16 Jan 202468.0268.8468.0268.8468.12196
15 Jan 202468.5468.8868.5468.8868.1680
12 Jan 202468.7668.7668.7668.7668.0430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...